NFON AG (FRA:NFN)
Germany · Delayed Price · Currency is EUR 3.800
+0.160 (4.40%)
At close: Jan 28, 2026
NFON AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 28, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.40% | - |
| Jan 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Jan 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jan 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jan 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.76% | - |
| Jan 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Jan 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -5.37% | - |
| Jan 16, 2026 | 3.80 | 4.10 | 3.80 | 4.10 | 4.10 | 0.99% | 1,250 |
| Jan 15, 2026 | 3.86 | 4.06 | 3.86 | 4.06 | 4.06 | 5.73% | 2,490 |
| Jan 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jan 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.13% | - |
| Jan 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.57% | - |
| Jan 9, 2026 | 3.64 | 3.82 | 3.64 | 3.82 | 3.82 | 3.80% | 540 |
| Jan 8, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Jan 7, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Jan 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jan 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Jan 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 4.71% | - |
| Dec 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Dec 29, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.35% | - |
| Dec 23, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | -2.72% | 51 |
| Dec 22, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Dec 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Dec 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Dec 17, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Dec 16, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -5.35% | - |
| Dec 15, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.10% | - |
| Dec 12, 2025 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 6.56% | 50 |
| Dec 11, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.19% | - |
| Dec 10, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Dec 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | - |
| Dec 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Dec 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | - |
| Dec 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.23% | - |
| Dec 3, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Dec 2, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Dec 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Nov 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Nov 27, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Nov 26, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| Nov 25, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Nov 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.63% | 240 |
| Nov 21, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.91% | - |
| Nov 20, 2025 | 4.76 | 4.76 | 4.26 | 4.48 | 4.48 | -0.44% | 520 |
| Nov 19, 2025 | 5.00 | 5.20 | 4.50 | 4.50 | 4.50 | -12.62% | 910 |
| Nov 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |